SenzaGen AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.100	12.150	11.300	12.100	12.100	19,867
2022-09-23	12.250	12.250	11.000	12.100	12.100	14,125
2022-09-22	11.800	12.200	11.800	12.200	12.200	700
2022-09-21	12.300	12.300	12.250	12.300	12.300	45
2022-09-20	11.600	12.450	11.600	12.400	12.400	31,139
2022-09-19	11.750	12.200	11.550	12.100	12.100	19,701
2022-09-16	11.550	12.150	11.500	12.150	12.150	35,823
2022-09-15	12.400	12.500	11.600	12.500	12.500	6,912
2022-09-14	12.150	12.200	12.150	12.200	12.200	1,005
2022-09-13	12.950	12.950	11.250	12.100	12.100	5,186
2022-09-12	12.900	12.900	12.500	12.500	12.500	9,851
2022-09-09	12.900	12.900	12.500	12.900	12.900	1,827
2022-09-08	12.950	13.000	12.500	12.900	12.900	12,112
2022-09-07	12.650	13.100	11.550	12.950	12.950	10,305
2022-09-06	12.050	12.050	11.000	11.550	11.550	455
2022-09-05	11.300	11.300	10.350	11.000	11.000	2,589
2022-09-02	11.750	11.750	11.000	11.600	11.600	1,392
2022-09-01	11.650	12.300	10.350	11.950	11.950	8,456
2022-08-31	12.350	12.350	11.500	11.800	11.800	2,236
2022-08-30	12.400	12.400	11.700	11.700	11.700	26
2022-08-29	12.700	12.700	12.100	12.400	12.400	3,583
2022-08-26	13.800	13.800	12.200	12.450	12.450	7,640
2022-08-25	11.300	12.750	11.300	12.250	12.250	3,805
2022-08-24	12.050	12.050	11.050	11.250	11.250	29,962
2022-08-23	13.050	13.250	11.150	12.550	12.550	13,232
2022-08-22	13.700	13.800	12.600	13.050	13.050	29,335
2022-08-19	13.800	13.900	13.300	13.700	13.700	17,979
2022-08-18	13.600	14.200	13.500	13.750	13.750	68,431
2022-08-17	13.200	14.000	13.050	13.500	13.500	9,005
2022-08-16	14.000	14.000	12.750	13.200	13.200	2,389
2022-08-15	14.300	14.300	13.500	13.500	13.500	7,163
2022-08-12	14.000	14.000	13.550	13.700	13.700	14,500
2022-08-11	13.550	14.250	13.000	13.450	13.450	12,258
2022-08-10	13.400	13.400	12.500	13.300	13.300	14,203
2022-08-09	12.000	13.350	12.000	13.300	13.300	13,549
2022-08-08	12.200	12.600	12.150	12.150	12.150	40,318
2022-08-05	12.200	12.750	12.100	12.500	12.500	18,392
2022-08-04	12.550	12.800	12.400	12.500	12.500	45,988
2022-08-03	13.500	13.500	12.700	12.800	12.800	24,138
2022-08-02	12.050	13.500	12.000	13.500	13.500	39,694
2022-08-01	12.900	13.200	12.350	12.350	12.350	55,207
2022-07-29	11.500	13.000	11.500	12.850	12.850	19,936
2022-07-28	11.550	12.000	11.250	11.450	11.450	69,103
2022-07-27	11.700	12.000	11.600	11.700	11.700	27,860
2022-07-26	12.500	12.550	11.600	12.000	12.000	23,691
2022-07-25	11.750	13.400	11.750	12.500	12.500	7,980
2022-07-22	10.800	11.900	10.600	11.750	11.750	42,119
2022-07-21	10.800	10.950	10.500	10.500	10.500	18,002
2022-07-20	11.000	11.500	10.700	11.000	11.000	1,634
2022-07-19	11.150	11.150	10.700	11.000	11.000	9,518
2022-07-18	11.350	12.300	11.350	11.500	11.500	24,700
2022-07-15	14.150	14.150	12.100	12.350	12.350	12,776
2022-07-14	12.000	13.600	12.000	12.550	12.550	13,895
2022-07-13	13.750	14.250	13.000	13.000	13.000	64,636
2022-07-12	13.500	13.800	12.650	13.800	13.800	30,872
2022-07-11	12.750	14.450	12.750	13.700	13.700	27,363
2022-07-08	12.700	12.900	11.850	12.650	12.650	38,795
2022-07-07	14.350	14.350	11.600	12.750	12.750	40,033
2022-07-06	11.400	14.450	11.400	14.400	14.400	67,738
2022-07-05	10.700	11.400	10.500	11.200	11.200	46,033

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.